光・彩(7878)の株価時系列情報
光・彩(7878)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 970 | 980 | 961 | 962 | 2,100 |
| 2025/06/12 | 981 | 990 | 975 | 975 | 2,200 |
| 2025/06/11 | 992 | 992 | 981 | 981 | 1,500 |
| 2025/06/10 | 988 | 988 | 980 | 986 | 800 |
| 2025/06/09 | 993 | 993 | 976 | 989 | 1,200 |
| 2025/06/06 | 980 | 995 | 980 | 988 | 1,100 |
| 2025/06/05 | 978 | 979 | 978 | 979 | 500 |
| 2025/06/04 | 979 | 979 | 971 | 978 | 1,200 |
| 2025/06/03 | 980 | 992 | 979 | 984 | 700 |
| 2025/06/02 | 982 | 995 | 980 | 980 | 3,200 |
| 2025/05/30 | 981 | 998 | 975 | 987 | 1,900 |
| 2025/05/29 | 971 | 997 | 971 | 981 | 2,400 |
| 2025/05/28 | 978 | 1,017 | 967 | 971 | 7,900 |
| 2025/05/27 | 968 | 982 | 968 | 972 | 1,400 |
| 2025/05/26 | 963 | 976 | 963 | 969 | 2,500 |
| 2025/05/23 | 963 | 990 | 963 | 978 | 2,600 |
| 2025/05/22 | 975 | 985 | 972 | 973 | 4,400 |
| 2025/05/21 | 955 | 1,080 | 955 | 990 | 97,500 |
| 2025/05/20 | 968 | 998 | 964 | 964 | 3,400 |
| 2025/05/19 | 1,036 | 1,036 | 964 | 964 | 3,900 |
| 2025/05/16 | 945 | 1,076 | 945 | 1,040 | 66,700 |
| 2025/05/15 | 938 | 938 | 938 | 938 | 200 |
| 2025/05/14 | 929 | 960 | 929 | 938 | 600 |
| 2025/05/13 | 942 | 942 | 929 | 929 | 1,400 |
| 2025/05/12 | 931 | 933 | 914 | 933 | 2,500 |
| 2025/05/09 | 953 | 953 | 937 | 938 | 1,400 |
| 2025/05/08 | 965 | 965 | 953 | 953 | 700 |
| 2025/05/07 | 948 | 973 | 946 | 973 | 1,400 |
| 2025/05/02 | 958 | 967 | 951 | 958 | 8,400 |
| 2025/05/01 | 997 | 997 | 984 | 988 | 800 |
| 2025/04/30 | 996 | 996 | 971 | 994 | 1,200 |
| 2025/04/28 | 1,009 | 1,009 | 975 | 994 | 1,500 |
| 2025/04/25 | 997 | 1,059 | 975 | 1,004 | 26,700 |
| 2025/04/24 | 1,009 | 1,009 | 982 | 982 | 2,700 |
| 2025/04/23 | 999 | 1,090 | 950 | 1,038 | 72,000 |
| 2025/04/22 | 893 | 980 | 892 | 980 | 9,700 |
| 2025/04/21 | 901 | 910 | 895 | 900 | 1,500 |
| 2025/04/18 | 871 | 899 | 871 | 899 | 1,600 |
| 2025/04/17 | 880 | 880 | 880 | 880 | 100 |
| 2025/04/16 | 861 | 880 | 860 | 860 | 4,900 |
| 2025/04/15 | 838 | 860 | 838 | 860 | 3,100 |
| 2025/04/14 | 840 | 844 | 825 | 838 | 5,900 |
| 2025/04/11 | 870 | 943 | 818 | 825 | 65,600 |
| 2025/04/10 | 886 | 900 | 870 | 876 | 1,500 |
| 2025/04/09 | 850 | 880 | 850 | 867 | 1,300 |
| 2025/04/08 | 854 | 897 | 854 | 895 | 4,600 |
| 2025/04/07 | 846 | 890 | 831 | 848 | 7,400 |
| 2025/04/04 | 981 | 981 | 908 | 922 | 8,800 |
| 2025/04/03 | 1,013 | 1,013 | 982 | 996 | 3,400 |
| 2025/04/01 | 1,030 | 1,031 | 1,030 | 1,031 | 400 |
| 2025/03/31 | 1,045 | 1,074 | 1,035 | 1,035 | 1,700 |
| 2025/03/28 | 1,074 | 1,074 | 1,052 | 1,052 | 200 |
| 2025/03/27 | 1,055 | 1,055 | 1,050 | 1,050 | 400 |
| 2025/03/26 | 1,041 | 1,067 | 1,041 | 1,055 | 5,400 |
| 2025/03/25 | 1,070 | 1,084 | 1,068 | 1,068 | 800 |
| 2025/03/24 | 1,080 | 1,081 | 1,069 | 1,070 | 2,600 |
| 2025/03/21 | 1,111 | 1,111 | 1,080 | 1,094 | 3,700 |
| 2025/03/19 | 1,123 | 1,131 | 1,090 | 1,128 | 2,000 |
| 2025/03/18 | 1,122 | 1,152 | 1,122 | 1,123 | 3,200 |
| 2025/03/17 | 1,104 | 1,149 | 1,064 | 1,144 | 20,600 |
| 2025/03/14 | 1,208 | 1,239 | 1,168 | 1,194 | 14,900 |
| 2025/03/13 | 1,164 | 1,220 | 1,164 | 1,218 | 15,300 |
| 2025/03/12 | 1,149 | 1,188 | 1,149 | 1,177 | 4,200 |
| 2025/03/11 | 1,140 | 1,150 | 1,140 | 1,150 | 1,900 |
| 2025/03/10 | 1,159 | 1,168 | 1,150 | 1,161 | 1,100 |
| 2025/03/07 | 1,150 | 1,152 | 1,140 | 1,143 | 1,200 |
| 2025/03/06 | 1,137 | 1,159 | 1,137 | 1,159 | 1,700 |
| 2025/03/05 | 1,149 | 1,164 | 1,135 | 1,136 | 1,700 |
| 2025/03/04 | 1,146 | 1,152 | 1,113 | 1,150 | 3,700 |
| 2025/03/03 | 1,136 | 1,160 | 1,127 | 1,160 | 3,000 |
| 2025/02/28 | 1,137 | 1,137 | 1,111 | 1,125 | 1,600 |
| 2025/02/27 | 1,142 | 1,142 | 1,124 | 1,127 | 2,800 |
| 2025/02/26 | 1,130 | 1,153 | 1,120 | 1,153 | 2,300 |
| 2025/02/25 | 1,124 | 1,150 | 1,120 | 1,130 | 6,800 |
| 2025/02/21 | 1,085 | 1,199 | 1,085 | 1,168 | 20,300 |
| 2025/02/20 | 1,081 | 1,097 | 1,068 | 1,077 | 2,100 |
| 2025/02/19 | 1,064 | 1,099 | 1,064 | 1,077 | 3,900 |
| 2025/02/18 | 1,073 | 1,075 | 1,061 | 1,064 | 1,100 |
| 2025/02/17 | 1,054 | 1,077 | 1,054 | 1,060 | 1,700 |
| 2025/02/14 | 1,054 | 1,071 | 1,051 | 1,054 | 1,300 |
| 2025/02/13 | 1,062 | 1,082 | 1,062 | 1,079 | 400 |
| 2025/02/12 | 1,037 | 1,062 | 1,032 | 1,062 | 1,900 |
| 2025/02/10 | 1,047 | 1,050 | 1,040 | 1,050 | 2,100 |
| 2025/02/07 | 1,032 | 1,035 | 1,020 | 1,020 | 1,000 |
| 2025/02/06 | 1,041 | 1,041 | 1,036 | 1,036 | 300 |
| 2025/02/05 | 1,034 | 1,038 | 1,034 | 1,038 | 900 |
| 2025/02/04 | 1,035 | 1,059 | 1,035 | 1,035 | 1,000 |
| 2025/02/03 | 1,055 | 1,055 | 1,042 | 1,054 | 1,000 |
| 2025/01/31 | 1,059 | 1,065 | 1,046 | 1,055 | 1,400 |
| 2025/01/30 | 1,042 | 1,066 | 1,042 | 1,060 | 2,300 |
| 2025/01/29 | 1,076 | 1,086 | 1,073 | 1,077 | 1,500 |
| 2025/01/28 | 1,072 | 1,084 | 1,072 | 1,076 | 1,900 |
| 2025/01/27 | 1,090 | 1,090 | 1,050 | 1,083 | 2,000 |
| 2025/01/24 | 1,080 | 1,080 | 1,063 | 1,075 | 700 |
| 2025/01/23 | 1,070 | 1,080 | 1,070 | 1,070 | 600 |
| 2025/01/22 | 1,066 | 1,080 | 1,066 | 1,070 | 3,400 |
| 2025/01/21 | 1,080 | 1,080 | 1,070 | 1,071 | 500 |
| 2025/01/20 | 1,061 | 1,088 | 1,061 | 1,088 | 700 |
| 2025/01/17 | 1,054 | 1,061 | 1,053 | 1,061 | 1,200 |
| 2025/01/16 | 1,064 | 1,064 | 1,053 | 1,053 | 2,000 |
| 2025/01/15 | 1,058 | 1,069 | 1,055 | 1,069 | 1,800 |
| 2025/01/14 | 1,078 | 1,078 | 1,060 | 1,060 | 800 |
| 2025/01/10 | 1,064 | 1,066 | 1,064 | 1,064 | 400 |
| 2025/01/09 | 1,088 | 1,088 | 1,075 | 1,075 | 400 |
| 2025/01/08 | 1,089 | 1,089 | 1,062 | 1,070 | 1,900 |
| 2025/01/07 | 1,091 | 1,091 | 1,079 | 1,089 | 900 |
| 2025/01/06 | 1,093 | 1,095 | 1,080 | 1,080 | 1,200 |
| 2024/12/30 | 1,058 | 1,098 | 1,058 | 1,090 | 900 |
| 2024/12/27 | 1,077 | 1,100 | 1,048 | 1,066 | 4,300 |
| 2024/12/26 | 1,071 | 1,079 | 1,048 | 1,061 | 16,600 |
| 2024/12/25 | 1,100 | 1,100 | 1,016 | 1,087 | 5,500 |
| 2024/12/24 | 1,093 | 1,110 | 1,093 | 1,100 | 3,900 |
| 2024/12/23 | 1,118 | 1,118 | 1,090 | 1,100 | 2,200 |
| 2024/12/20 | 1,090 | 1,130 | 1,090 | 1,115 | 1,400 |
| 2024/12/19 | 1,085 | 1,104 | 1,080 | 1,090 | 3,800 |
| 2024/12/18 | 1,140 | 1,140 | 1,100 | 1,110 | 5,000 |
| 2024/12/17 | 1,161 | 1,161 | 1,125 | 1,132 | 4,800 |
| 2024/12/16 | 1,190 | 1,190 | 1,123 | 1,150 | 27,500 |
| 2024/12/13 | 1,220 | 1,270 | 1,216 | 1,270 | 14,900 |
| 2024/12/12 | 1,199 | 1,225 | 1,190 | 1,225 | 9,600 |
| 2024/12/11 | 1,205 | 1,210 | 1,191 | 1,199 | 3,800 |
| 2024/12/10 | 1,210 | 1,210 | 1,196 | 1,200 | 2,500 |
| 2024/12/09 | 1,216 | 1,216 | 1,181 | 1,213 | 5,300 |
| 2024/12/06 | 1,209 | 1,210 | 1,193 | 1,210 | 1,800 |
| 2024/12/05 | 1,199 | 1,210 | 1,191 | 1,209 | 1,200 |
| 2024/12/04 | 1,182 | 1,199 | 1,175 | 1,199 | 4,100 |
| 2024/12/03 | 1,184 | 1,184 | 1,171 | 1,181 | 1,700 |
| 2024/12/02 | 1,146 | 1,168 | 1,146 | 1,168 | 1,100 |
| 2024/11/29 | 1,155 | 1,177 | 1,155 | 1,176 | 1,700 |
| 2024/11/28 | 1,153 | 1,155 | 1,143 | 1,145 | 900 |
| 2024/11/27 | 1,162 | 1,166 | 1,156 | 1,156 | 2,900 |
| 2024/11/26 | 1,172 | 1,172 | 1,172 | 1,172 | 200 |
| 2024/11/25 | 1,195 | 1,197 | 1,162 | 1,173 | 4,100 |
| 2024/11/22 | 1,146 | 1,167 | 1,146 | 1,166 | 1,000 |
| 2024/11/21 | 1,143 | 1,172 | 1,143 | 1,172 | 1,100 |
| 2024/11/20 | 1,142 | 1,173 | 1,142 | 1,173 | 600 |
| 2024/11/19 | 1,150 | 1,167 | 1,150 | 1,167 | 700 |
| 2024/11/18 | 1,156 | 1,167 | 1,156 | 1,167 | 2,600 |
| 2024/11/15 | 1,130 | 1,155 | 1,126 | 1,150 | 2,800 |
| 2024/11/14 | 1,130 | 1,134 | 1,125 | 1,125 | 800 |
| 2024/11/13 | 1,117 | 1,129 | 1,115 | 1,129 | 1,200 |
| 2024/11/12 | 1,124 | 1,129 | 1,124 | 1,128 | 500 |
| 2024/11/11 | 1,101 | 1,101 | 1,095 | 1,095 | 900 |
| 2024/11/08 | 1,101 | 1,102 | 1,100 | 1,101 | 1,700 |
| 2024/11/07 | 1,090 | 1,147 | 1,090 | 1,101 | 1,900 |
| 2024/11/06 | 1,133 | 1,138 | 1,090 | 1,090 | 1,200 |
| 2024/11/05 | 1,127 | 1,127 | 1,089 | 1,121 | 1,200 |
| 2024/11/01 | 1,151 | 1,151 | 1,121 | 1,126 | 2,000 |
| 2024/10/31 | 1,169 | 1,169 | 1,125 | 1,150 | 3,500 |
| 2024/10/30 | 1,157 | 1,180 | 1,150 | 1,172 | 2,300 |
| 2024/10/30 | 1 -> 2.00 分割 | ||||
| 2024/10/29 | 2,305 | 2,350 | 2,303 | 2,313 | 2,300 |
| 2024/10/28 | 2,321 | 2,350 | 2,317 | 2,317 | 1,500 |
| 2024/10/25 | 2,343 | 2,344 | 2,343 | 2,343 | 500 |
| 2024/10/24 | 2,356 | 2,358 | 2,350 | 2,350 | 1,300 |
| 2024/10/23 | 2,360 | 2,389 | 2,360 | 2,389 | 500 |
| 2024/10/22 | 2,389 | 2,389 | 2,383 | 2,383 | 300 |
| 2024/10/21 | 2,343 | 2,343 | 2,343 | 2,343 | 100 |
| 2024/10/18 | 2,336 | 2,350 | 2,317 | 2,345 | 800 |
| 2024/10/17 | 2,341 | 2,386 | 2,312 | 2,336 | 900 |
| 2024/10/16 | 2,301 | 2,343 | 2,301 | 2,343 | 900 |
| 2024/10/15 | 2,315 | 2,315 | 2,301 | 2,301 | 1,000 |
| 2024/10/11 | 2,323 | 2,323 | 2,303 | 2,303 | 700 |
| 2024/10/10 | 2,332 | 2,355 | 2,327 | 2,327 | 3,100 |
| 2024/10/09 | 2,388 | 2,388 | 2,346 | 2,375 | 1,300 |
| 2024/10/08 | 2,377 | 2,399 | 2,375 | 2,375 | 900 |
| 2024/10/07 | 2,351 | 2,406 | 2,351 | 2,394 | 1,600 |
| 2024/10/04 | 2,340 | 2,392 | 2,340 | 2,385 | 1,000 |
| 2024/10/03 | 2,427 | 2,427 | 2,370 | 2,370 | 2,000 |
| 2024/10/02 | 2,423 | 2,423 | 2,377 | 2,377 | 3,200 |
| 2024/10/01 | 2,410 | 2,450 | 2,402 | 2,402 | 2,800 |
| 2024/09/30 | 2,300 | 2,419 | 2,290 | 2,360 | 6,900 |
| 2024/09/27 | 2,422 | 2,440 | 2,322 | 2,350 | 8,700 |
| 2024/09/26 | 2,520 | 2,549 | 2,345 | 2,372 | 40,300 |
| 2024/09/25 | 2,688 | 2,688 | 2,688 | 2,688 | 9,000 |
| 2024/09/24 | 2,193 | 2,194 | 2,188 | 2,188 | 1,000 |
| 2024/09/20 | 2,183 | 2,189 | 2,155 | 2,187 | 1,600 |
| 2024/09/19 | 2,250 | 2,251 | 2,142 | 2,142 | 2,400 |
| 2024/09/18 | 2,250 | 2,301 | 2,250 | 2,255 | 1,000 |
| 2024/09/17 | 2,350 | 2,350 | 2,295 | 2,295 | 400 |
| 2024/09/13 | 2,222 | 2,330 | 2,221 | 2,300 | 1,500 |
| 2024/09/12 | 2,250 | 2,283 | 2,222 | 2,222 | 1,200 |
| 2024/09/11 | 2,288 | 2,288 | 2,236 | 2,236 | 4,000 |
| 2024/09/10 | 2,421 | 2,421 | 2,250 | 2,300 | 8,300 |
| 2024/09/09 | 2,400 | 2,550 | 2,303 | 2,421 | 24,200 |
| 2024/09/06 | 2,520 | 2,601 | 2,492 | 2,600 | 13,500 |
| 2024/09/05 | 2,482 | 2,528 | 2,482 | 2,492 | 2,900 |
| 2024/09/04 | 2,535 | 2,535 | 2,478 | 2,492 | 1,900 |
| 2024/09/03 | 2,530 | 2,555 | 2,530 | 2,555 | 1,500 |
| 2024/09/02 | 2,491 | 2,549 | 2,491 | 2,530 | 4,800 |
| 2024/08/30 | 2,401 | 2,475 | 2,401 | 2,475 | 2,600 |
| 2024/08/29 | 2,390 | 2,440 | 2,390 | 2,418 | 600 |
| 2024/08/28 | 2,348 | 2,348 | 2,310 | 2,341 | 900 |
| 2024/08/27 | 2,442 | 2,442 | 2,385 | 2,385 | 1,500 |
| 2024/08/26 | 2,445 | 2,476 | 2,408 | 2,411 | 1,600 |
| 2024/08/23 | 2,270 | 2,403 | 2,270 | 2,400 | 5,400 |
| 2024/08/22 | 2,260 | 2,260 | 2,255 | 2,255 | 200 |
| 2024/08/21 | 2,276 | 2,276 | 2,257 | 2,257 | 600 |
| 2024/08/20 | 2,240 | 2,275 | 2,220 | 2,274 | 1,500 |
| 2024/08/19 | 2,204 | 2,206 | 2,202 | 2,206 | 700 |
| 2024/08/16 | 2,242 | 2,242 | 2,200 | 2,210 | 1,200 |